Xintec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	120.50	122.00	118.50	121.00	116.53	1,197,000
2023-08-02	123.00	124.50	120.00	120.50	116.05	2,005,000
2023-08-01	126.50	127.00	122.00	123.50	118.94	2,192,000
2023-07-31	129.50	130.00	124.50	125.00	120.38	2,342,000
2023-07-28	127.50	129.50	127.00	128.50	123.75	1,772,000
2023-07-27	126.00	128.50	126.00	127.00	122.31	1,352,000
2023-07-26	129.00	129.00	125.00	125.50	120.86	2,036,000
2023-07-25	128.00	131.50	127.00	129.00	124.23	2,491,000
2023-07-24	129.50	130.00	124.00	126.50	121.83	3,660,000
2023-07-21	128.00	131.50	125.00	129.50	124.71	5,370,000
2023-07-20	133.50	136.50	133.00	136.50	131.46	2,713,000
2023-07-19	134.00	138.00	133.00	134.00	129.05	4,051,000
2023-07-18	135.00	137.00	132.50	132.50	127.60	3,383,000
2023-07-17	137.50	138.50	133.50	134.00	129.05	4,266,000
2023-07-14	136.00	138.00	134.00	138.00	132.90	4,831,000
2023-07-13	140.00	141.50	134.50	134.50	129.53	7,110,000
2023-07-12	134.50	139.50	133.00	137.00	131.94	5,226,000
2023-07-11	137.50	138.50	133.50	133.50	128.57	3,980,000
2023-07-10	135.00	138.00	133.50	136.00	130.97	4,169,000
2023-07-07	134.00	137.50	131.00	134.00	129.05	5,795,000
2023-07-06	137.50	141.50	135.00	135.00	130.01	7,122,000
2023-07-05	146.50	148.50	139.50	140.00	134.83	17,455,000
2023-07-04	134.00	144.50	133.00	144.50	139.16	24,544,000
2023-07-03	130.00	132.50	128.00	131.50	126.64	8,154,000
2023-06-30	125.50	129.00	124.00	128.50	123.75	2,515,000
2023-06-29	127.00	128.00	125.00	126.00	121.34	2,208,000
2023-06-28	129.50	131.00	126.00	126.50	121.83	5,483,000
2023-06-27	125.00	129.50	123.00	126.50	121.83	6,523,000
2023-06-26	123.50	127.50	121.50	124.50	119.90	4,817,000
2023-06-21	127.00	127.50	122.50	123.00	118.45	3,581,000
2023-06-20	127.50	129.50	126.00	126.50	121.83	3,440,000
2023-06-19	128.00	130.50	127.00	129.00	121.34	4,799,000
2023-06-16	130.50	131.00	127.00	127.00	119.46	4,262,000
2023-06-15	132.50	136.50	130.00	130.00	122.28	10,389,000
2023-06-14	129.00	132.50	127.50	129.00	121.34	6,302,000
2023-06-13	132.00	133.00	126.00	130.00	122.28	15,311,000
2023-06-12	132.00	137.50	127.50	128.00	120.40	28,306,000
2023-06-09	120.00	128.00	120.00	128.00	120.40	17,817,000
2023-06-08	115.00	120.50	113.50	116.50	109.59	18,808,000
2023-06-07	109.00	114.00	108.00	113.00	106.29	10,093,000
2023-06-06	107.50	107.50	106.00	107.00	100.65	1,161,000
2023-06-05	106.00	107.00	106.00	106.50	100.18	1,063,000
2023-06-02	106.50	107.00	105.00	105.00	98.768	869,000
2023-06-01	105.00	106.00	103.50	105.00	98.768	775,000
2023-05-31	105.50	105.50	104.00	105.00	98.768	707,000
2023-05-30	105.00	105.50	104.00	105.50	99.238	609,000
2023-05-29	106.00	106.50	104.00	105.00	98.768	1,199,000
2023-05-26	105.00	107.00	104.50	104.50	98.298	2,742,000
2023-05-25	101.50	103.00	101.00	102.50	96.416	825,000
2023-05-24	100.50	101.50	100.00	100.50	94.535	235,000
2023-05-23	101.50	101.50	100.50	100.50	94.535	340,000
2023-05-22	100.00	101.00	99.800	100.50	94.535	282,000
2023-05-19	101.00	101.00	99.700	99.700	93.783	467,000
2023-05-18	101.00	101.50	99.900	100.00	94.065	400,000
2023-05-17	99.100	100.00	99.100	99.400	93.500	441,000
2023-05-16	97.600	99.500	97.600	99.100	93.218	416,000
2023-05-15	97.900	98.300	97.000	97.000	91.243	266,000
2023-05-12	96.100	98.000	95.800	98.000	92.183	329,000
2023-05-11	98.400	98.500	95.900	95.900	90.208	846,000
2023-05-10	98.200	98.900	98.000	98.200	92.372	399,000

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	2.5000 TWD
2025-06-24	2.5000 TWD
2024-06-24	2.0000 TWD
2023-06-20	3.0000 TWD
2022-06-15	3.0000 TWD
2021-08-31	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.